Shandong Haihua Co., Ltd. Class A 000822
SZSE · Çin · Proses Endüstrileri
CNY 4,28+0,05 (+%1,18)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,28 | +%1,18 | CNY 4,25 | CNY 4,31 | CNY 4,24 | 6,83M |
| 2026-09-29 | CNY 4,23 | +%0,95 | CNY 4,20 | CNY 4,26 | CNY 4,18 | 6,09M |
| 2026-09-28 | CNY 4,19 | -%0,71 | CNY 4,22 | CNY 4,23 | CNY 4,16 | 6,04M |
| 2026-09-24 | CNY 4,22 | +%0,24 | CNY 4,20 | CNY 4,25 | CNY 4,18 | 6,37M |
| 2026-09-23 | CNY 4,21 | -%1,64 | CNY 4,26 | CNY 4,28 | CNY 4,20 | 8,99M |
| 2026-09-22 | CNY 4,28 | -%1,83 | CNY 4,36 | CNY 4,37 | CNY 4,26 | 9,73M |
| 2026-09-21 | CNY 4,36 | +%2,35 | CNY 4,26 | CNY 4,37 | CNY 4,25 | 8,11M |
| 2026-09-18 | CNY 4,26 | -%0,23 | CNY 4,27 | CNY 4,31 | CNY 4,24 | 7,33M |
| 2026-09-17 | CNY 4,27 | -%1,39 | CNY 4,30 | CNY 4,32 | CNY 4,21 | 9,26M |
| 2026-09-16 | CNY 4,33 | +%0,93 | CNY 4,29 | CNY 4,36 | CNY 4,24 | 7,25M |
| 2026-09-15 | CNY 4,29 | -%3,16 | CNY 4,41 | CNY 4,42 | CNY 4,28 | 10,55M |
| 2026-09-14 | CNY 4,43 | -%0,23 | CNY 4,45 | CNY 4,48 | CNY 4,32 | 10,67M |
| 2026-09-11 | CNY 4,44 | -%2,63 | CNY 4,56 | CNY 4,56 | CNY 4,38 | 14,28M |
| 2026-09-10 | CNY 4,56 | -%2,15 | CNY 4,66 | CNY 4,70 | CNY 4,55 | 14,48M |
| 2026-09-09 | CNY 4,66 | -%0,43 | CNY 4,65 | CNY 4,73 | CNY 4,62 | 20,61M |
| 2026-09-08 | CNY 4,68 | +%1,74 | CNY 4,55 | CNY 4,69 | CNY 4,50 | 31,68M |
| 2026-09-07 | CNY 4,60 | +%3,84 | CNY 4,45 | CNY 4,77 | CNY 4,40 | 34,83M |
| 2026-09-04 | CNY 4,43 | +%0,45 | CNY 4,41 | CNY 4,48 | CNY 4,39 | 8,54M |
| 2026-09-03 | CNY 4,41 | -%0,90 | CNY 4,47 | CNY 4,50 | CNY 4,40 | 10,91M |
| 2026-09-02 | CNY 4,45 | -%2,41 | CNY 4,56 | CNY 4,57 | CNY 4,43 | 13,08M |
| 2026-09-01 | CNY 4,56 | +%1,11 | CNY 4,50 | CNY 4,60 | CNY 4,49 | 11,60M |
| 2026-08-31 | CNY 4,51 | -%0,88 | CNY 4,51 | CNY 4,54 | CNY 4,45 | 11,09M |
| 2026-08-28 | CNY 4,55 | +%2,71 | CNY 4,42 | CNY 4,59 | CNY 4,38 | 15,94M |
| 2026-08-27 | CNY 4,43 | -%0,45 | CNY 4,41 | CNY 4,45 | CNY 4,37 | 7,25M |
| 2026-08-26 | CNY 4,45 | +%1,37 | CNY 4,40 | CNY 4,46 | CNY 4,37 | 11,38M |
| 2026-08-25 | CNY 4,39 | +%2,09 | CNY 4,25 | CNY 4,41 | CNY 4,25 | 16,01M |
| 2026-08-24 | CNY 4,30 | -%0,69 | CNY 4,31 | CNY 4,36 | CNY 4,23 | 10,29M |
| 2026-08-21 | CNY 4,33 | -%0,46 | CNY 4,33 | CNY 4,35 | CNY 4,26 | 7,95M |
| 2026-08-20 | CNY 4,35 | +%1,40 | CNY 4,33 | CNY 4,38 | CNY 4,29 | 9,80M |
| 2026-08-19 | CNY 4,29 | -%1,61 | CNY 4,37 | CNY 4,37 | CNY 4,27 | 8,75M |
| 2026-08-18 | CNY 4,36 | %0,00 | CNY 4,39 | CNY 4,40 | CNY 4,34 | 9,91M |
| 2026-08-17 | CNY 4,36 | +%2,35 | CNY 4,26 | CNY 4,40 | CNY 4,25 | 13,60M |
| 2026-08-14 | CNY 4,26 | -%0,93 | CNY 4,30 | CNY 4,32 | CNY 4,22 | 10,93M |
| 2026-08-13 | CNY 4,30 | -%2,27 | CNY 4,40 | CNY 4,41 | CNY 4,30 | 11,87M |
| 2026-08-12 | CNY 4,40 | -%0,23 | CNY 4,40 | CNY 4,43 | CNY 4,35 | 12,64M |
| 2026-08-11 | CNY 4,41 | +%1,38 | CNY 4,37 | CNY 4,48 | CNY 4,29 | 17,65M |
| 2026-08-10 | CNY 4,35 | +%2,11 | CNY 4,26 | CNY 4,37 | CNY 4,26 | 12,26M |
| 2026-08-07 | CNY 4,26 | -%1,16 | CNY 4,31 | CNY 4,32 | CNY 4,21 | 11,01M |
| 2026-08-06 | CNY 4,31 | +%0,47 | CNY 4,29 | CNY 4,34 | CNY 4,23 | 12,26M |
| 2026-08-05 | CNY 4,29 | -%1,61 | CNY 4,36 | CNY 4,36 | CNY 4,24 | 14,53M |
| 2026-08-04 | CNY 4,36 | %0,00 | CNY 4,40 | CNY 4,49 | CNY 4,32 | 23,28M |
| 2026-08-03 | CNY 4,36 | +%3,32 | CNY 4,23 | CNY 4,36 | CNY 4,23 | 17,70M |
| 2026-07-31 | CNY 4,22 | +%0,24 | CNY 4,22 | CNY 4,24 | CNY 4,15 | 14,15M |
| 2026-07-30 | CNY 4,21 | -%0,24 | CNY 4,20 | CNY 4,28 | CNY 4,16 | 12,77M |
| 2026-07-29 | CNY 4,22 | +%1,93 | CNY 4,16 | CNY 4,25 | CNY 4,13 | 14,36M |
| 2026-07-28 | CNY 4,14 | +%0,49 | CNY 4,13 | CNY 4,17 | CNY 4,09 | 10,84M |
| 2026-07-27 | CNY 4,12 | +%2,49 | CNY 4,00 | CNY 4,16 | CNY 3,98 | 14,61M |
| 2026-07-24 | CNY 4,02 | -%5,19 | CNY 4,19 | CNY 4,25 | CNY 4,01 | 18,88M |
| 2026-07-23 | CNY 4,24 | +%5,21 | CNY 4,00 | CNY 4,24 | CNY 3,98 | 23,22M |
| 2026-07-22 | CNY 4,03 | +%1,00 | CNY 3,99 | CNY 4,06 | CNY 3,95 | 18,94M |
| 2026-07-21 | CNY 3,99 | -%1,97 | CNY 4,07 | CNY 4,07 | CNY 3,93 | 22,18M |
| 2026-07-20 | CNY 4,07 | +%2,01 | CNY 3,99 | CNY 4,17 | CNY 3,99 | 21,98M |
| 2026-07-17 | CNY 3,99 | -%1,48 | CNY 4,05 | CNY 4,16 | CNY 3,98 | 17,56M |
| 2026-07-16 | CNY 4,05 | -%0,74 | CNY 4,06 | CNY 4,12 | CNY 3,99 | 13,40M |
| 2026-07-15 | CNY 4,08 | %0,00 | CNY 4,04 | CNY 4,12 | CNY 3,98 | 14,55M |
| 2026-07-14 | CNY 4,08 | +%4,08 | CNY 3,91 | CNY 4,09 | CNY 3,90 | 16,29M |
| 2026-07-13 | CNY 3,92 | -%2,49 | CNY 4,02 | CNY 4,04 | CNY 3,91 | 13,71M |
| 2026-07-10 | CNY 4,02 | +%2,81 | CNY 3,92 | CNY 4,07 | CNY 3,83 | 20,74M |
| 2026-07-09 | CNY 3,91 | -%0,51 | CNY 3,93 | CNY 4,03 | CNY 3,86 | 14,57M |
| 2026-07-08 | CNY 3,93 | -%1,01 | CNY 3,94 | CNY 4,00 | CNY 3,89 | 12,15M |
| 2026-07-07 | CNY 3,97 | -%3,64 | CNY 4,08 | CNY 4,10 | CNY 3,95 | 12,81M |
| 2026-07-06 | CNY 4,12 | %0,00 | CNY 4,10 | CNY 4,21 | CNY 4,08 | 12,86M |
| 2026-07-03 | CNY 4,12 | -%1,20 | CNY 4,19 | CNY 4,21 | CNY 4,06 | 14,53M |
| 2026-07-02 | CNY 4,17 | +%1,46 | CNY 4,10 | CNY 4,26 | CNY 4,09 | 18,01M |
| 2026-07-01 | CNY 4,11 | +%2,24 | CNY 4,02 | CNY 4,18 | CNY 3,99 | 18,94M |
| 2026-06-30 | CNY 4,02 | -%1,47 | CNY 4,06 | CNY 4,12 | CNY 3,97 | 14,55M |
| 2026-06-29 | CNY 4,08 | -%0,49 | CNY 4,08 | CNY 4,11 | CNY 3,94 | 16,20M |
| 2026-06-26 | CNY 4,10 | -%1,68 | CNY 4,17 | CNY 4,19 | CNY 4,07 | 13,26M |
| 2026-06-25 | CNY 4,17 | -%2,34 | CNY 4,28 | CNY 4,30 | CNY 4,10 | 15,32M |
| 2026-06-24 | CNY 4,27 | -%3,61 | CNY 4,43 | CNY 4,47 | CNY 4,25 | 16,35M |
| 2026-06-23 | CNY 4,43 | +%0,45 | CNY 4,39 | CNY 4,53 | CNY 4,39 | 18,52M |
| 2026-06-22 | CNY 4,41 | +%1,38 | CNY 4,34 | CNY 4,43 | CNY 4,23 | 21,61M |
| 2026-06-18 | CNY 4,35 | -%1,81 | CNY 4,41 | CNY 4,43 | CNY 4,31 | 12,83M |
| 2026-06-17 | CNY 4,43 | -%3,06 | CNY 4,55 | CNY 4,56 | CNY 4,41 | 13,94M |
| 2026-06-16 | CNY 4,57 | -%1,72 | CNY 4,63 | CNY 4,66 | CNY 4,53 | 11,47M |
| 2026-06-15 | CNY 4,65 | +%0,87 | CNY 4,66 | CNY 4,76 | CNY 4,57 | 14,38M |
| 2026-06-12 | CNY 4,61 | +%0,44 | CNY 4,58 | CNY 4,68 | CNY 4,45 | 15,76M |
| 2026-06-11 | CNY 4,59 | +%1,32 | CNY 4,53 | CNY 4,61 | CNY 4,44 | 14,96M |
| 2026-06-10 | CNY 4,53 | +%0,44 | CNY 4,50 | CNY 4,55 | CNY 4,41 | 13,81M |
| 2026-06-09 | CNY 4,51 | -%0,88 | CNY 4,57 | CNY 4,63 | CNY 4,46 | 13,75M |
| 2026-06-08 | CNY 4,55 | -%5,60 | CNY 4,75 | CNY 4,83 | CNY 4,47 | 28,44M |
| 2026-06-05 | CNY 4,82 | +%0,84 | CNY 4,77 | CNY 4,89 | CNY 4,74 | 14,98M |
| 2026-06-04 | CNY 4,78 | -%2,05 | CNY 4,83 | CNY 4,87 | CNY 4,74 | 11,87M |
| 2026-06-03 | CNY 4,88 | -%0,81 | CNY 4,89 | CNY 4,90 | CNY 4,82 | 9,85M |
| 2026-06-02 | CNY 4,92 | -%2,19 | CNY 5,04 | CNY 5,04 | CNY 4,82 | 13,79M |
| 2026-06-01 | CNY 5,03 | +%4,57 | CNY 4,84 | CNY 5,05 | CNY 4,81 | 17,42M |
| 2026-05-29 | CNY 4,81 | -%2,24 | CNY 4,91 | CNY 4,94 | CNY 4,79 | 12,46M |
| 2026-05-28 | CNY 4,92 | +%1,23 | CNY 4,86 | CNY 4,95 | CNY 4,82 | 11,02M |
| 2026-05-27 | CNY 4,86 | -%3,19 | CNY 5,02 | CNY 5,04 | CNY 4,81 | 14,57M |
| 2026-05-26 | CNY 5,02 | -%1,38 | CNY 5,09 | CNY 5,11 | CNY 4,97 | 15,27M |